AZN: AstraZeneca PLC
$ 79.55 |
|
-1.55 -1.91% |
|
| Open: | 80.82 |
| High: | 81.16 |
| Low: | 79.08 |
| Volume: | 4,475,854 |
$ 81.10
+0.29 +0.36%
| Open: | 80.82 |
| High: | 81.31 |
| Low: | 80.68 |
| Volume: | 2,683,729 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-09-12 | 80.82 | 81.16 | 79.08 | 79.55 | 4,475,854 | -1.55 | -1.91 |
| 2025-09-11 | 80.82 | 81.31 | 80.68 | 81.10 | 2,683,729 | +0.29 | +0.36 |
| 2025-09-10 | 80.90 | 81.12 | 80.58 | 80.81 | 1,974,775 | -0.41 | -0.50 |
| 2025-09-09 | 81.01 | 81.36 | 80.74 | 81.22 | 2,378,832 | -0.34 | -0.42 |
| 2025-09-08 | 80.73 | 81.61 | 80.18 | 81.56 | 2,623,157 | -0.14 | -0.17 |
| 2025-09-05 | 82.05 | 82.41 | 81.54 | 81.70 | 2,447,309 | -0.08 | -0.10 |
| 2025-09-04 | 81.88 | 82.28 | 81.48 | 81.78 | 3,118,985 | -0.33 | -0.40 |
| 2025-09-03 | 80.95 | 82.19 | 80.91 | 82.11 | 4,198,682 | +1.92 | +2.39 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 81.61 On 2025-09-08 |
79.08 On 2025-09-12 |
-2.15 | -2.63 | 81.61 On 2025-09-08 |
79.08 On 2025-09-12 |
-3.09 | 80.85 |
| 10D | 82.41 On 2025-09-05 |
79.08 On 2025-09-12 |
-0.44 | -0.55 | 82.41 On 2025-09-05 |
79.08 On 2025-09-12 |
-4.04 | 80.99 |
| 20D | 82.41 On 2025-09-05 |
78.30 On 2025-08-15 |
1.08 | 1.38 | 82.41 On 2025-09-05 |
79.08 On 2025-09-12 |
-4.04 | 80.47 |
| WTD | 81.61 On 2025-09-08 |
79.08 On 2025-09-12 |
-2.15 | -2.63 | 81.61 On 2025-09-08 |
79.08 On 2025-09-12 |
-3.09 | 80.85 |
| MTD | 82.41 On 2025-09-05 |
79.08 On 2025-09-12 |
-0.35 | -0.44 | 82.41 On 2025-09-05 |
79.08 On 2025-09-12 |
-4.04 | 81.11 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
45,834.22 | -273.78 | -0.59 | 414,166,467 |
|
DJTA
Dow Jones Transportation Average |
15,628.08 | -139.33 | -0.88 | 155,142,807 |
|
SPX
S&P 500 Index |
6,584.29 | -3.18 | -0.05 | |
|
OEX
S&P 100 Index |
3,275.87 | +7.49 | +0.23 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
24,092.19 | +99.63 | +0.42 | |
|
NYA
NYSE Composite Index |
21,374.32 | -159.32 | -0.74 | |
|
XAX
NYSE AMEX Composite Index |
6,877.75 | -49.15 | -0.71 | |
|
RUI
RUSSELL 1000 Index |
3,605.05 | -4.22 | -0.12 | |
|
RUT
Russell 2000 Index |
2,397.06 | -24.47 | -1.01 | |
|
RUA
Russell 3000 Index |
3,749.88 | -5.85 | -0.16 | |
|
VIX
CBOE Volatility Index |
14.71 | +0.03 | +0.20 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.87 | +0.04 | +0.18 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.38 | +0.05 | +0.25 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.04 | +0.02 | +0.11 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,135.35 | +53.80 | +0.49 |